敦陽科 (2480)-統一券商分點個股進出

台股 » 個股 » 敦陽科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

敦陽科

(2480)

可現股當沖

股價
127.5
漲跌
▼1.0
漲幅
-0.78%
成交量
172張
產業
上市資訊服務類股
451人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

敦陽科 (2480)籌碼相關－統一券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一券商分點個股進出
統一券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	7	127.79	5.8	128.25	127.50	1.2	258	0.46%
2024/05/07	0	0.00	0.1	128.55	128.50	-0.1	257	-0.05%
2024/05/06	0	0.00	1.1	127.60	128.00	-1.1	260	-0.41%
2024/05/03	0	0.00	0.4	128.29	127.50	-0.4	258	-0.16%
2024/05/02	6	127.83	4.4	128.32	127.00	1.6	259	0.61%
2024/04/30	5	127.50	0.3	128.00	129.50	4.7	258	1.82%
2024/04/29	0	0.00	0.3	128.00	127.50	-0.3	256	-0.12%
2024/04/26	2	126.50	2.6	127.01	126.00	-0.6	257	-0.24%
2024/04/25	1	127.00	1.1	127.50	127.00	-0.1	257	-0.04%
2024/04/24	7.1	126.57	0.8	127.39	126.50	6.3	259	2.41%
2024/04/23	1	124.50	1.4	125.20	126.00	-0.4	260	-0.16%
2024/04/22	2	125.00	2.3	125.45	125.50	-0.3	259	-0.12%
2024/04/19	9	125.00	8.2	125.47	125.00	0.9	258	0.33%
2024/04/18	3	127.00	3.1	127.40	127.00	-0.1	253	-0.02%
2024/04/17	0	0.00	0.1	127.50	126.50	-0.1	253	-0.04%
2024/04/16	7	125.79	6.8	126.40	125.50	0.2	253	0.08%
2024/04/15	2	128.00	2	128.50	128.00	0	248	0.00%
2024/04/12	1	129.50	0.5	129.76	129.00	0.5	246	0.21%
2024/04/11	2.2	129.05	27.3	128.60	129.50	-25.1	245	-10.24%
2024/04/10	3	129.67	2	130.31	129.50	1	245	0.43%
2024/04/09	3.1	129.19	1.8	129.86	129.00	1.3	245	0.53%
2024/04/08	2	129.00	1.1	129.46	130.00	0.9	254	0.35%
2024/04/03	2	129.50	1.8	130.00	129.00	0.2	252	0.09%
2024/04/02	1	130.00	1	130.50	130.00	0	251	0.00%
2024/04/01	0	0.00	0.3	130.10	129.50	-0.3	254	-0.10%
2024/03/29	0	0.00	0.3	129.97	129.00	-0.3	253	-0.13%
2024/03/28	1.1	129.02	1.5	129.75	128.50	-0.4	253	-0.16%
2024/03/27	0	129.50	0.2	129.64	128.50	-0.2	254	-0.07%
2024/03/26	4	129.25	4.1	129.79	129.00	-0.1	257	-0.04%
2024/03/25	0.5	130.00	1.3	130.76	131.00	-0.9	254	-0.35%
2024/03/22	0.5	130.00	0.3	130.00	130.00	0.2	255	0.09%
2024/03/21	4	129.63	1.3	130.50	129.50	2.7	253	1.05%
2024/03/20	0.5	130.44	0.7	130.45	129.50	-0.2	253	-0.08%
2024/03/19	2	130.00	1.8	130.50	129.50	0.2	254	0.08%
2024/03/18	0	129.00	0.1	129.00	129.50	-0.1	255	-0.03%
2024/03/15	0	0.00	0	129.50	129.00	0	257	0.00%
2024/03/14	0	130.00	0	130.00	129.00	0	259	0.00%
2024/03/13	5	130.70	1.2	131.20	130.00	3.8	260	1.46%
2024/03/12	23	131.80	1.8	132.28	131.50	21.2	256	8.28%
2024/03/11	0.5	131.11	1	131.51	131.50	-0.6	254	-0.22%
2024/03/08	1.8	130.26	4.1	131.38	131.00	-2.2	254	-0.88%
2024/03/07	0.4	132.13	2	132.00	131.50	-1.6	247	-0.64%
2024/03/06	0.2	129.00	0.1	130.50	129.50	0	239	0.02%
2024/03/05	2.5	128.88	3.1	129.27	129.50	-0.6	238	-0.24%
2024/03/04	1	128.00	1.2	128.37	127.50	-0.2	237	-0.09%
2024/03/01	0.8	129.65	0.1	128.87	128.00	0.7	234	0.29%
2024/02/29	0.1	126.00	2	125.00	126.50	-1.9	208	-0.91%
2024/02/27	1.7	123.03	2	123.50	123.50	-0.3	204	-0.13%
2024/02/26	2	123.52	4	124.00	124.00	-2	204	-0.98%
2024/02/23	1.1	124.02	1.2	124.19	124.00	-0.2	207	-0.09%
2024/02/22	4.1	124.50	1	125.00	123.50	3.1	218	1.41%
2024/02/21	0.1	124.50	0	0.00	124.50	0.1	221	0.05%
2024/02/20	0.6	124.00	0.7	123.66	123.50	-0.1	229	-0.05%
2024/02/19	0.1	123.50	0	0.00	123.00	0.1	228	0.04%
2024/02/16	1.2	122.00	2.1	122.53	122.00	-0.9	230	-0.39%
2024/02/15	0.2	121.42	1	121.50	121.00	-0.8	231	-0.33%
2024/02/05	0.1	121.00	0.4	121.50	120.50	-0.3	233	-0.12%
2024/02/02	2	120.50	1.7	120.93	120.50	0.3	232	0.13%
2024/02/01	3	120.17	2.9	120.54	120.00	0.1	232	0.03%
2024/01/31	2	120.25	2.5	120.50	120.50	-0.5	234	-0.21%
2024/01/30	0	0.00	0.6	121.52	120.50	-0.6	234	-0.27%
2024/01/29	0.6	120.37	0	0.00	121.50	0.6	241	0.24%
2024/01/26	1	120.50	0.7	121.00	120.50	0.3	238	0.11%
2024/01/25	0	0.00	0.5	121.24	120.00	-0.5	239	-0.19%
2024/01/24	0	0.00	5.1	121.00	120.50	-5.1	236	-2.15%
2024/01/23	0	119.50	0	0.00	119.50	0	236	0.00%
2024/01/22	2.1	119.05	1.1	119.50	118.50	1	237	0.42%
2024/01/19	1	118.50	1.3	119.27	118.50	-0.3	236	-0.14%
2024/01/18	2	118.25	2.1	118.79	118.50	-0.1	236	-0.04%
2024/01/17	2	118.00	1.4	118.58	118.00	0.6	235	0.23%
2024/01/16	1	118.50	1	119.00	118.00	0	233	-0.02%
2024/01/15	2	119.00	0.6	119.33	118.00	1.4	236	0.60%
2024/01/12	8	118.06	0.8	118.99	118.00	7.2	238	3.03%
2024/01/11	3	118.00	0.4	118.57	118.00	2.6	241	1.09%
2024/01/10	5	117.70	4.8	117.98	117.00	0.2	257	0.07%
2024/01/09	4	118.50	3.6	119.02	118.00	0.4	259	0.17%
2024/01/08	0	0.00	0.4	119.85	118.50	-0.4	261	-0.17%
2024/01/05	1	118.50	0.7	119.50	118.50	0.3	263	0.13%
2024/01/04	2	118.75	2.5	119.21	118.00	-0.5	268	-0.20%
2024/01/03	1	119.50	1.2	120.07	119.00	-0.2	274	-0.06%
2024/01/02	4	119.25	3.9	119.87	118.50	0.1	274	0.03%
2023/12/29	1	120.50	0.9	120.87	120.50	0.1	262	0.02%
2023/12/28	3	120.50	2.9	121.00	120.00	0.1	264	0.02%
2023/12/27	2	119.75	2	120.00	120.00	0	264	0.01%
2023/12/26	1	119.50	1.5	120.00	120.00	-0.5	263	-0.19%
2023/12/25	2	119.50	2	120.11	119.00	0	263	0.00%
2023/12/22	2	119.25	1.1	119.83	119.50	0.9	262	0.33%
2023/12/21	2	118.75	2.6	119.32	118.00	-0.6	260	-0.23%
2023/12/20	2	119.50	2.1	120.19	119.00	-0.1	257	-0.05%
2023/12/19	4	119.63	3	120.05	119.00	1	257	0.38%
2023/12/18	0.1	120.50	0.2	121.69	121.00	-0.1	258	-0.04%
2023/12/15	1	121.50	1.6	122.03	121.50	-0.6	262	-0.24%
2023/12/14	0.1	122.99	0	0.00	122.50	0.1	263	0.03%
2023/12/13	2	121.00	1.1	121.50	120.50	0.9	261	0.35%
2023/12/12	2	120.50	4.3	120.76	121.00	-2.3	259	-0.87%
2023/12/11	2	120.75	2.8	121.16	121.00	-0.8	255	-0.30%
2023/12/08	1	123.50	0.8	124.38	123.00	0.2	250	0.08%
2023/12/07	0	0.00	1.1	123.62	124.50	-1.1	246	-0.45%
2023/12/06	0	0.00	31	124.00	124.50	-31	249	-12.45%
2023/12/05	0	124.50	0	0.00	124.00	0	247	0.00%
2023/12/04	0	126.00	30	124.95	124.50	-30	245	-12.20%
2023/12/01	0.1	125.50	0.1	125.50	126.00	0.1	243	0.02%
2023/11/30	0.9	125.00	1	125.50	126.00	-0.1	240	-0.02%
2023/11/29	0.4	124.50	30	124.85	125.50	-29.6	239	-12.36%
2023/11/28	0.3	124.00	1	124.50	124.50	-0.7	236	-0.32%
2023/11/27	0	0.00	0	124.87	123.50	0	235	-0.02%
2023/11/24	0.2	124.00	2	124.50	124.50	-1.8	232	-0.80%
2023/11/22	1.5	123.43	31.3	123.60	123.50	-29.8	224	-13.27%
2023/11/21	3.4	124.34	3.1	125.14	123.50	0.4	222	0.17%
2023/11/20	0.8	121.53	1.2	121.72	122.00	-0.4	214	-0.16%
2023/11/17	1.7	120.25	4	120.38	122.00	-2.3	211	-1.09%
2023/11/15	0.4	118.00	4	119.00	119.00	-3.6	204	-1.78%
2023/11/14	0	0.00	1.3	118.00	118.00	-1.3	204	-0.65%
2023/11/13	6	117.00	8.2	118.08	118.50	-2.2	202	-1.09%
2023/11/10	1	117.00	0.6	117.09	117.00	0.4	198	0.19%
2023/11/09	0	0.00	0.4	117.51	117.00	-0.4	201	-0.21%
2023/11/08	27	117.50	26	119.00	118.50	1	210	0.46%
2023/11/07	1	116.50	2.4	117.37	117.50	-1.4	213	-0.66%
2023/11/06	1.3	117.66	1	118.50	118.00	0.3	226	0.14%
2023/11/02	3	113.83	2.2	114.51	115.00	0.8	225	0.35%
2023/11/01	4	113.13	5.1	113.43	114.00	-1.1	229	-0.50%
2023/10/31	1	113.50	0.6	114.50	112.50	0.4	235	0.18%
2023/10/30	1	113.50	1.2	114.00	114.00	-0.2	272	-0.07%
2023/10/27	2	112.50	1.9	113.03	112.50	0.1	290	0.02%
2023/10/26	3	112.33	2.5	113.18	112.00	0.5	339	0.15%
2023/10/25	1	113.50	2	113.75	113.50	-1	394	-0.26%
2023/10/24	1	113.00	0.9	113.41	113.50	0.1	488	0.01%
2023/10/23	6	112.50	6.4	113.05	111.50	-0.4	526	-0.07%
2023/10/20	7	113.00	6	113.50	113.00	1	555	0.19%
2023/10/19	3	114.50	4.2	114.90	114.00	-1.2	558	-0.21%
2023/10/18	1.5	115.69	0.6	116.61	115.00	0.9	559	0.16%
2023/10/17	0	0.00	0.2	116.50	117.00	-0.2	547	-0.03%
2023/10/16	1.4	116.50	0.9	117.02	118.00	0.5	547	0.10%
2023/10/13	0	0.00	0.4	118.50	117.00	-0.4	551	-0.08%
2023/10/11	0.1	116.99	0	0.00	118.00	0.1	553	0.01%
2023/10/06	0	0.00	0	116.00	115.00	0	554	0.00%
2023/10/05	0	0.00	0.1	115.50	114.50	-0.1	558	-0.02%
2023/10/04	1	114.50	0.8	114.89	114.50	0.2	561	0.03%
2023/10/03	0.2	115.50	0	116.50	115.00	0.2	572	0.03%
2023/10/02	0	0.00	0.4	115.52	115.50	-0.4	591	-0.07%
2023/09/28	2	115.00	1.2	115.64	115.00	0.8	600	0.13%
2023/09/26	0	0.00	0.1	116.00	115.00	-0.1	647	-0.01%
2023/09/25	0	0.00	0.2	115.50	116.00	-0.2	657	-0.03%
2023/09/22	3	114.00	3.7	114.16	114.50	-0.7	657	-0.11%
2023/09/21	2	116.00	0.9	116.61	115.00	1.1	660	0.16%
2023/09/20	12.1	117.49	19.2	117.66	118.50	-7.1	662	-1.07%
2023/09/19	1	115.50	0.8	116.00	118.00	0.2	664	0.02%
2023/09/18	1	115.50	0.5	115.50	115.50	0.5	670	0.07%
2023/09/15	2	115.00	1.5	115.98	114.50	0.5	674	0.08%
2023/09/14	0	0.00	0.4	115.89	115.00	-0.4	687	-0.06%
2023/09/13	0	0.00	0.5	115.02	114.50	-0.5	707	-0.07%
2023/09/12	3	114.00	2.2	114.49	114.00	0.8	722	0.12%
2023/09/11	4	114.00	4.3	114.87	114.00	-0.3	758	-0.04%
2023/09/08	0	115.00	1	116.50	116.00	-1	798	-0.12%
2023/09/06	1	115.50	5.7	116.03	116.00	-4.7	856	-0.54%
2023/09/05	0	0.00	0.1	117.00	116.00	-0.1	872	-0.01%
2023/09/04	3	115.33	2.1	115.86	115.00	0.9	890	0.10%
2023/09/01	4	115.63	3.8	116.01	115.00	0.2	896	0.03%
2023/08/31	1	116.00	0.6	115.65	116.50	0.4	905	0.04%
2023/08/30	0	0.00	0.1	115.00	115.00	-0.1	911	-0.01%
2023/08/29	1	113.00	0.9	113.14	113.00	0.1	930	0.02%
2023/08/28	3	112.00	3.2	112.64	112.50	-0.2	952	-0.02%
2023/08/25	4	113.38	2.5	113.98	113.00	1.5	979	0.15%
2023/08/24	1	115.00	0.5	115.44	114.50	0.5	996	0.05%
2023/08/23	1	112.50	1.2	112.92	112.50	-0.2	1,008	-0.02%
2023/08/22	3	112.17	3.1	112.71	112.00	-0.1	1,031	-0.01%
2023/08/21	0	0.00	0.6	113.50	112.00	-0.6	1,059	-0.06%
2023/08/18	6	113.00	5.8	113.64	113.00	0.2	1,109	0.02%
2023/08/17	3	113.83	3.4	114.28	114.50	-0.4	1,115	-0.04%
2023/08/16	6	112.83	4.6	113.32	113.00	1.4	1,126	0.12%
2023/08/15	2	113.25	26.4	113.10	113.50	-24.4	1,182	-2.06%
2023/08/14	16.3	112.12	15	112.78	112.50	1.3	1,289	0.10%
2023/08/11	7	114.79	5.8	115.24	115.00	1.2	1,300	0.10%
2023/08/10	13	115.00	12.6	115.56	115.00	0.4	1,305	0.03%
2023/08/09	1	117.50	1	118.29	118.50	0	1,297	0.00%
2023/08/08	3	118.17	3	118.37	117.50	0	1,307	0.00%
2023/08/07	4	119.00	3.9	118.60	120.00	0.1	1,339	0.01%
2023/08/04	4	117.00	3.7	117.15	118.50	0.3	1,340	0.02%
2023/08/02	15	117.70	15.3	118.21	116.50	-0.3	1,356	-0.02%
2023/08/01	13.2	121.10	12.3	124.37	121.00	0.8	1,335	0.06%
2023/07/31	4.3	123.27	33.2	123.46	124.00	-28.9	1,354	-2.13%
2023/07/28	25.5	121.05	45.3	120.87	121.00	-19.9	1,403	-1.42%
2023/07/27	138.9	130.74	115.1	126.99	128.50	23.8	1,400	1.70%	大買/大賣/
2023/07/26	22.1	121.86	17.6	122.93	119.50	4.5	1,364	0.33%
2023/07/25	0.4	122.99	3.2	123.09	124.00	-2.8	1,335	-0.21%
2023/07/24	1	117.00	30.9	117.00	117.00	-29.9	1,304	-2.29%
2023/07/21	5	117.30	2.9	117.19	118.50	2.1	1,299	0.17%
2023/07/20	2	117.00	42	116.43	116.50	-40	1,298	-3.08%
2023/07/19	1	117.50	0.6	117.89	116.50	0.4	1,295	0.03%
2023/07/18	1	117.50	1	118.94	117.50	0	1,297	0.00%
2023/07/17	1	120.00	1	120.19	118.50	0	1,295	0.00%
2023/07/14	1	119.50	0.1	119.31	120.00	0.9	1,296	0.07%
2023/07/13	1	119.00	0.6	118.72	118.00	0.4	1,294	0.03%
2023/07/12	3	118.00	0.1	117.99	118.00	2.9	1,297	0.23%
2023/07/11	7	118.57	1.3	119.30	118.00	5.7	1,298	0.44%
2023/07/10	0.1	118.50	0.5	118.65	117.50	-0.4	1,299	-0.03%
2023/07/07	5.6	121.50	14.1	121.68	121.50	-8.5	1,308	-0.65%
2023/07/06	1.1	120.46	6.9	120.02	120.50	-5.8	1,292	-0.45%
2023/07/05	1.4	121.56	1.3	121.40	121.50	0.1	1,283	0.00%
2023/07/04	2.1	116.50	2.9	116.48	116.50	-0.8	1,249	-0.06%
2023/07/03	4.1	113.14	3.8	113.59	113.50	0.2	1,237	0.02%
2023/06/30	3	114.17	3.4	114.67	114.00	-0.4	1,227	-0.03%
2023/06/29	4	113.88	3.6	114.34	114.50	0.4	1,226	0.03%
2023/06/28	5	111.90	4.7	112.38	112.00	0.3	1,225	0.02%
2023/06/27	9	111.67	9.6	112.28	111.00	-0.6	1,221	-0.05%
2023/06/26	5	113.90	4.6	114.49	113.00	0.4	1,215	0.03%
2023/06/21	4	115.13	3.5	115.48	115.00	0.5	1,207	0.04%
2023/06/20	10	112.50	11	113.09	113.50	-1	1,203	-0.08%
2023/06/19	16.1	115.12	14.2	115.82	115.00	1.9	1,192	0.16%
2023/06/16	13.1	119.39	7.4	120.27	119.00	5.7	1,181	0.48%
2023/06/15	10	119.30	53.8	119.29	120.00	-43.8	1,167	-3.75%
2023/06/14	49	124.26	2	124.73	124.50	47	1,133	4.15%
2023/06/13	5	122.39	2.9	123.49	123.00	2.1	1,092	0.20%
2023/06/12	2	121.25	1.4	121.80	120.50	0.6	1,068	0.06%
2023/06/09	1	120.00	6.1	120.17	120.00	-5.1	1,040	-0.49%
2023/06/08	4	118.88	4.4	119.58	118.50	-0.4	1,027	-0.04%
2023/06/07	1	118.00	0.2	118.50	118.50	0.8	1,012	0.08%
2023/06/06	6	116.83	5.8	117.53	117.50	0.2	1,014	0.02%
2023/06/05	1	119.50	1.4	119.98	119.00	-0.4	1,008	-0.04%
2023/06/02	7.2	121.62	7.9	121.81	120.00	-0.7	1,005	-0.07%
2023/06/01	3	119.17	2.6	119.44	119.50	0.4	994	0.04%
2023/05/31	2	121.00	0.9	121.09	121.00	1.1	980	0.11%
2023/05/30	0	0.00	0.8	118.77	120.00	-0.8	955	-0.08%
2023/05/29	2	117.75	1.4	118.24	118.00	0.6	949	0.06%
2023/05/26	5	115.90	5.5	116.56	115.50	-0.5	949	-0.05%
2023/05/25	3	118.50	2.3	119.04	118.00	0.7	930	0.07%
2023/05/24	21	119.00	10	119.00	120.50	11	903	1.22%
2023/05/23	5	115.70	40	115.25	115.00	-35	853	-4.10%
2023/05/22	0	0.00	20	113.25	115.00	-20	844	-2.37%
2023/05/19	1.1	114.11	53	114.44	113.00	-51.9	833	-6.23%
2023/05/18	142	122.32	33.1	121.29	119.50	108.9	778	13.99%	大買/鉅額交易
2023/05/17	5	112.30	3	113.33	113.00	2	675	0.30%
2023/05/16	22	110.68	8	109.00	110.50	14	662	2.11%
2023/05/15	6	108.50	6	110.50	108.50	0	665	0.00%
2023/05/12	2.1	109.51	0	0.00	109.00	2.1	658	0.32%
2023/05/11	2	109.25	6	111.00	108.00	-4	646	-0.62%
2023/05/10	0	0.00	20	107.00	107.50	-20	611	-3.27%
2023/05/09	0	106.17	0	0.00	106.00	0	606	0.01%
2023/05/08	1	109.00	1	108.50	109.00	0	586	0.00%
2023/05/05	32	109.55	39.1	110.96	109.50	-7.1	568	-1.24%
2023/05/04	186.1	117.25	169.1	113.25	113.00	17	533	3.18%	大買/大賣/
2023/05/03	0	0.00	43.1	110.44	107.50	-43.1	434	-9.90%
2023/05/02	62	110.92	18.1	110.77	111.50	43.9	382	11.49%
2023/04/28	7	101.21	0	0.00	101.50	7	324	2.15%
2023/04/26	0.1	97.50	0	0.00	98.60	0.1	316	0.02%
2023/04/24	0	0.00	0	98.30	99.20	0	317	0.00%
2023/04/21	0	0.00	1	98.30	98.20	-1	317	-0.31%
2023/04/19	1	100.00	0	0.00	101.00	1	314	0.32%
2023/04/13	0	0.00	5	100.00	99.50	-5	299	-1.67%
2023/04/12	50.2	99.70	0	0.00	100.50	50.2	299	16.79%
2023/04/10	0	0.00	0	96.60	96.70	0	281	0.00%
2023/04/07	0	96.60	0	0.00	96.50	0	282	0.00%
2023/04/06	0	0.00	0	96.40	96.40	0	281	0.00%
2023/03/31	0	0.00	0	96.50	96.40	0	280	0.00%
2023/03/30	0	0.00	1	95.40	96.50	-1	280	-0.36%
2023/03/29	0	0.00	0	95.44	95.30	0	278	0.00%
2023/03/28	0	96.50	1	96.00	96.30	-1	277	-0.36%
2023/03/27	0	97.03	0	0.00	96.90	0	279	0.00%
2023/03/24	0	0.00	1	97.20	97.20	-1	280	-0.36%
2023/03/22	0	97.70	1	96.90	97.20	-1	278	-0.36%
2023/03/21	1	97.90	0	0.00	97.30	1	278	0.36%
2023/03/20	0	0.00	1	95.70	96.00	-1	269	-0.37%
2023/03/17	1	94.60	0	0.00	95.30	1	268	0.37%
2023/03/16	2	94.25	0	0.00	94.60	2	267	0.75%
2023/03/15	0	96.30	0	0.00	95.70	0	265	0.00%
2023/03/13	0	0.00	1	94.80	95.20	-1	259	-0.39%
2023/03/10	0	95.20	0	0.00	94.90	0	256	0.00%
2023/03/09	1	97.98	2	96.50	96.00	-1	254	-0.39%
2023/03/08	0	97.20	1	96.60	97.50	-1	246	-0.40%
2023/03/07	0	0.00	3	97.37	97.80	-3	242	-1.24%
2023/03/06	2	96.50	0	0.00	96.20	2	235	0.85%
2023/03/03	1	95.90	1	95.90	95.90	0	227	0.00%
2023/03/02	0	0.00	4	93.20	94.00	-4	219	-1.82%
2023/03/01	1	94.10	0	0.00	93.70	1	216	0.46%
2023/02/24	5	93.70	2	92.15	93.30	3	204	1.47%
2023/02/23	0	0.00	1	89.50	89.90	-1	186	-0.54%
2023/02/20	1	88.80	0	0.00	88.10	1	176	0.57%
2023/02/17	1	86.70	0	0.00	86.80	1	174	0.57%
2023/02/16	0	86.90	0	0.00	86.60	0	174	0.01%
2023/02/13	3	87.73	1	89.00	89.00	2	157	1.27%
2023/02/09	1	85.10	0	0.00	85.30	1	145	0.69%
2023/01/09	1	84.00	7	84.31	84.10	-6	155	-3.87%
2023/01/04	0	0.00	3	84.63	84.50	-3	153	-1.95%
2023/01/03	1	84.50	0	0.00	84.60	1	153	0.65%
2022/12/29	0	0.00	3	85.40	85.40	-3	146	-2.05%
2022/12/26	1	82.00	0	0.00	81.90	1	135	0.74%
2022/12/19	0	0.00	3	83.40	83.40	-3	151	-1.98%
2022/12/16	7	81.20	0	0.00	81.20	7	148	4.70%
2022/12/09	0	0.00	1	82.50	82.50	-1	151	-0.66%
2022/12/08	1	81.70	0	0.00	81.70	1	153	0.65%
2022/11/16	1	79.20	0	0.00	79.20	1	183	0.55%
2022/11/15	1	79.80	0	0.00	79.80	1	186	0.54%
2022/11/09	1	78.70	0	0.00	78.70	1	199	0.50%
2022/10/31	0	0.00	1	76.70	77.10	-1	230	-0.43%
2022/10/27	0	0.00	6	77.20	77.20	-6	239	-2.50%
2022/10/21	0	0.00	1	75.00	75.50	-1	259	-0.39%
2022/10/20	4	73.00	0	0.00	73.00	4	259	1.54%
2022/10/18	1	78.60	0	0.00	78.60	1	246	0.41%
2022/10/07	0	0.00	3	81.40	81.40	-3	253	-1.18%
2022/10/04	1	81.10	0	0.00	81.10	1	258	0.39%
2022/10/03	0	81.50	0	0.00	80.90	0	265	0.00%
2022/09/30	0	0.00	1	81.80	81.80	-1	271	-0.37%
2022/09/27	1	80.50	0	0.00	80.50	1	282	0.35%
2022/09/23	0	0.00	1	80.80	80.90	-1	281	-0.36%
2022/09/21	1	81.30	0	0.00	80.90	1	286	0.35%
2022/09/16	6	81.48	0	0.00	81.40	6	287	2.09%
2022/09/05	0	0.00	2	81.10	80.80	-2	330	-0.61%
2022/08/31	1	84.00	0	0.00	84.40	1	327	0.31%
2022/08/30	0	84.80	0	84.10	84.20	0	328	0.00%
2022/08/26	1	84.30	0	0.00	84.50	1	325	0.31%
2022/08/03	0	0.00	9	85.70	85.90	-9	272	-3.30%
2022/07/29	1	86.00	0	0.00	86.80	1	262	0.38%
2022/07/27	9	83.17	0	0.00	84.70	9	254	3.54%
2022/07/26	0	84.20	2	83.80	83.80	-2	251	-0.79%
2022/07/25	1	84.00	0	0.00	84.00	1	250	0.40%
2022/07/22	19	83.71	0	0.00	84.00	19	246	7.72%
2022/07/19	1	82.50	0	0.00	81.70	1	244	0.41%
2022/07/18	44	81.57	63	81.17	83.60	-19	243	-7.81%
2022/07/14	0	0.00	1	78.80	78.90	-1	236	-0.42%
2022/07/13	0	80.30	0	0.00	79.00	0	234	0.00%
2022/07/12	1	78.80	0	0.00	79.00	1	233	0.43%
2022/07/11	2	80.20	1	80.00	79.10	1	234	0.43%
2022/07/07	11	76.89	5	76.68	76.90	6	225	2.66%
2022/07/06	0	0.00	1	77.00	77.00	-1	222	-0.45%
2022/07/05	0	0.00	7	82.13	81.10	-7	221	-3.15%
2022/07/04	0	0.00	2	84.30	84.00	-2	214	-0.93%
2022/06/23	7	85.86	2	86.00	85.30	5	221	2.25%
2022/06/22	1	89.10	0	0.00	89.10	1	231	0.43%
2022/06/21	0	0.00	7	89.33	89.50	-7	232	-3.01%
2022/06/20	1	89.90	1	89.80	89.80	0	232	0.00%
2022/06/17	2	90.50	0	0.00	90.60	2	236	0.85%
2022/06/16	0	0.00	18	91.09	90.60	-18	237	-7.57%
2022/06/13	7	90.80	0	0.00	90.90	7	296	2.36%
2022/06/06	1	90.60	1	90.60	90.70	0	348	0.00%
2022/05/24	0	90.50	0	0.00	90.10	0	427	0.00%
2022/05/18	8	91.50	0	0.00	91.40	8	435	1.84%
2022/05/17	0	0.00	0	90.70	90.70	0	438	0.00%
2022/05/16	0	0.00	4	92.25	90.90	-4	439	-0.91%
2022/05/10	0	0.00	16	89.98	90.60	-16	443	-3.61%
2022/05/09	0	0.00	1	90.30	90.20	-1	448	-0.22%
2022/05/05	0	0.00	8	91.79	91.70	-8	462	-1.73%
2022/05/04	30	92.33	8	92.14	91.90	22	470	4.68%
2022/05/03	0	0.00	7	91.77	92.20	-7	480	-1.46%
2022/04/27	30	90.20	0	0.00	90.60	30	506	5.93%
2022/04/15	1	90.30	0	0.00	90.30	1	606	0.16%
2022/04/06	8	93.33	0	0.00	94.20	8	598	1.34%
2022/04/01	8	93.44	0	0.00	93.00	8	597	1.34%
2022/03/28	0	93.30	0	92.77	92.60	0	584	0.00%
2022/03/25	0	0.00	1	96.20	93.50	-1	580	-0.17%
2022/03/23	0	0.00	1	93.90	94.20	-1	544	-0.18%
2022/03/22	1	92.10	0	0.00	91.90	1	536	0.19%
2022/03/21	1	95.30	0	0.00	94.30	1	523	0.19%
2022/03/16	4	96.33	1	99.60	96.10	3	496	0.60%
2022/03/15	3	94.57	2	94.60	93.90	1	450	0.22%
2022/03/14	1	93.00	0	0.00	93.60	1	432	0.23%
2022/03/10	0	93.00	0	0.00	93.60	0	413	0.00%
2022/03/09	0	0.00	2	91.40	91.40	-2	404	-0.49%
2022/03/08	2	93.00	0	0.00	93.00	2	390	0.51%
2022/03/07	8	91.73	123	91.55	91.50	-115	378	-30.38%	大賣/鉅額交易
2022/03/04	1	92.60	181	91.55	91.50	-180	365	-49.26%	大賣/鉅額交易
2022/03/03	0	0.00	1	92.40	92.30	-1	357	-0.28%
2022/03/02	0	0.00	9	91.71	92.30	-9	347	-2.59%
2022/03/01	0	0.00	9	88.96	89.00	-9	332	-2.71%
2022/02/21	0	83.45	0	0.00	84.40	0	307	0.00%
2022/02/18	0	83.50	0	0.00	83.20	0	305	0.00%
2022/02/14	0	0.00	10	82.32	82.70	-10	298	-3.35%
2022/02/11	0	83.80	1	82.50	82.80	-1	295	-0.34%
2022/02/10	1	83.50	3	82.30	82.70	-2	293	-0.68%
2022/02/09	0	0.00	3	83.70	84.20	-3	289	-1.04%
2022/02/08	1	83.40	0	0.00	84.80	1	282	0.35%
2022/02/07	0	0.00	5	83.40	83.40	-5	273	-1.83%
2022/01/24	1	82.90	1	82.50	83.00	0	250	0.00%
2022/01/18	1	80.80	2	80.25	79.80	-1	217	-0.46%
2022/01/17	1	80.90	3	81.97	80.20	-2	213	-0.93%
2022/01/14	14	81.52	5	80.70	80.00	9	200	4.50%
2022/01/13	2	81.20	4	80.15	79.60	-2	169	-1.18%
2022/01/12	0	0.00	1	80.20	80.00	-1	161	-0.62%
2022/01/11	13	79.63	0	0.00	78.40	13	151	8.56%
2022/01/10	10	74.62	0	0.00	74.70	10	129	7.74%
2022/01/07	10	74.01	0	0.00	74.20	10	129	7.75%
2022/01/05	10	74.74	0	0.00	74.90	10	125	7.94%
2021/12/29	0	0.00	10	72.84	72.80	-10	126	-7.90%
2021/12/28	0	0.00	11	72.70	72.90	-11	127	-8.62%
2021/12/03	11	72.04	0	0.00	72.00	11	132	8.31%
2021/12/02	10	71.87	0	0.00	72.00	10	131	7.61%
2021/12/01	10	71.88	0	0.00	72.00	10	132	7.57%
2021/08/23	1	67.70	0	0.00	67.70	1	347	0.29%
2021/08/13	0	68.60	0	0.00	68.00	0	347	0.00%
2021/08/09	0	0.00	1	68.00	67.90	-1	361	-0.28%
2021/08/04	0	0.00	2	69.40	69.30	-2	390	-0.51%
2021/08/03	1	70.10	0	0.00	69.80	1	401	0.25%
2021/07/23	1	68.00	0	0.00	67.90	1	447	0.22%
2021/07/22	1	67.80	0	0.00	67.80	1	448	0.22%
2021/07/21	2	67.70	0	0.00	67.70	2	454	0.44%
2021/07/15	3	68.20	0	0.00	68.20	3	456	0.66%
2021/07/12	7	68.80	0	0.00	68.80	7	455	1.54%
2021/07/01	0	0.00	1	68.10	68.00	-1	462	-0.22%
2021/06/28	0	0.00	2	68.30	68.10	-2	461	-0.43%
2021/06/24	0	0.00	4	67.70	67.70	-4	455	-0.88%
2021/06/23	2	71.45	0	0.00	71.50	2	427	0.47%
2021/06/17	0	0.00	3	72.60	72.70	-3	382	-0.79%
2021/06/16	3	72.00	0	0.00	72.40	3	381	0.79%
2021/06/08	1	69.90	0	0.00	70.00	1	375	0.27%
2021/06/01	0	0.00	1.6	69.46	69.70	-1.6	375	-0.42%
2021/05/12	3	69.07	0	0.00	68.30	3	373	0.80%
2021/05/11	1	70.60	1	71.10	70.30	0	353	0.00%
2021/05/10	1	72.20	0.1	72.50	72.70	0.9	344	0.25%
2021/05/07	0	0.00	1	73.20	72.90	-1	335	-0.30%
2021/05/06	0	0.00	0.5	70.00	70.30	-0.5	305	-0.15%
2021/04/28	1	72.80	0	0.00	72.10	1	293	0.34%
2021/04/19	0	0.00	3	71.40	71.20	-3	316	-0.95%
2021/04/16	3	71.30	0	0.00	71.30	3	320	0.93%
2021/04/13	0	0.00	2	71.60	71.30	-2	317	-0.63%
2021/04/12	0	72.00	0	0.00	71.20	0	319	0.00%
2021/04/07	0	71.80	1	71.50	71.80	-1	309	-0.32%
2021/03/30	0	0.00	1	70.90	71.10	-1	298	-0.33%
2021/03/26	2	70.40	0	0.00	70.30	2	299	0.67%
2021/03/25	1	70.20	0	0.00	70.20	1	298	0.34%
2021/03/24	0	70.70	2	70.50	70.40	-2	297	-0.67%
2021/03/23	2	70.90	0	0.00	70.70	2	297	0.67%
2021/03/22	1	70.90	3	71.60	70.90	-2	297	-0.67%
2021/03/19	4	71.30	1	70.90	71.20	3	297	1.01%
2021/03/18	0	70.80	0	0.00	70.50	0	293	0.00%
2021/03/11	0	0.00	1	70.50	70.40	-1	293	-0.34%
2021/03/05	0	69.90	0	0.00	69.40	0	292	0.00%
2021/03/03	0	69.20	0	0.00	69.40	0	290	0.00%
2021/03/02	0	70.20	0	0.00	69.30	0	286	0.00%
2021/02/26	0	70.10	10	69.70	70.10	-10	280	-3.57%
2021/02/25	11	70.25	0	0.00	70.30	11	278	3.95%
2021/02/24	1	69.80	0	0.00	69.10	1	279	0.36%
2021/02/23	0	69.30	0	0.00	69.30	0	275	0.00%
2021/02/22	0	69.20	0	0.00	68.90	0	276	0.00%
2021/02/19	0	67.80	0	0.00	68.30	0	276	0.00%
2021/02/04	1	67.40	0	0.00	66.70	1	291	0.34%
2021/01/28	0	0.00	10	66.66	66.70	-10	297	-3.36%
2021/01/27	10	66.70	0	0.00	66.70	10	298	3.35%
2021/01/26	0	0.00	4	66.80	66.70	-4	299	-1.33%
2021/01/25	12	66.78	0	0.00	67.00	12	300	3.99%
2021/01/22	20	66.91	10	66.93	66.90	10	306	3.27%
2021/01/21	10	67.00	5	67.40	67.10	5	308	1.62%
2021/01/20	1	68.60	1	67.90	67.40	0	305	0.00%
2021/01/19	12	69.41	3	69.43	69.40	9	297	3.03%
2021/01/18	6	67.48	0	0.00	68.00	6	286	2.09%
2021/01/15	20	67.60	15	67.90	67.70	5	293	1.70%
2021/01/14	3	67.17	0	0.00	67.80	3	318	0.94%
2021/01/13	2	67.10	10	67.40	67.10	-8	322	-2.48%
2021/01/12	22	67.52	1	67.50	67.10	21	322	6.51%
2021/01/11	25	67.24	0	0.00	67.90	25	317	7.88%
2021/01/08	13	67.29	0	0.00	67.50	13	316	4.11%
2021/01/07	20	67.19	0	0.00	67.30	20	315	6.35%
2021/01/06	20	67.36	0	0.00	67.20	20	316	6.33%
2021/01/05	2	66.75	0	0.00	67.40	2	314	0.64%
2021/01/04	10	66.46	1	66.60	66.80	9	313	2.87%
2020/12/31	5	66.20	0	0.00	66.50	5	312	1.60%
2020/12/30	3	65.80	0.1	66.00	66.20	2.9	311	0.92%
2020/12/29	21	65.83	0	0.00	65.80	21	313	6.71%
2020/12/28	20	65.86	0	0.00	65.90	20	313	6.38%
2020/12/25	1	65.30	0	0.00	65.90	1	312	0.32%
2020/12/24	15	65.09	0	0.00	65.30	15	315	4.75%
2020/12/23	20	65.10	0	0.00	65.10	20	313	6.37%
2020/12/22	20	65.84	0	0.00	65.10	20	316	6.32%
2020/12/21	12	65.70	0.3	66.00	65.90	11.7	318	3.67%
2020/12/17	20	65.58	0	0.00	65.60	20	323	6.17%
2020/12/11	1	66.30	0	0.00	66.30	1	334	0.30%
2020/11/30	0	0.00	1	67.50	67.40	-1	326	-0.31%
2020/11/24	1	66.60	0	0.00	66.60	1	334	0.30%
2020/11/18	15	67.33	0	0.00	67.20	15	334	4.48%
2020/11/13	0	0.00	12	66.83	66.90	-12	337	-3.56%
2020/11/09	12	65.99	0	0.00	66.20	12	343	3.49%
2020/11/03	0	0.00	1	64.70	64.70	-1	356	-0.28%
2020/11/02	0	0.00	60	64.04	63.90	-60	361	-16.61%
2020/10/27	1	64.50	0	64.00	64.30	1	354	0.28%
2020/10/26	0	0.00	0.2	64.30	64.00	-0.2	355	-0.06%
2020/10/23	1	65.90	0	0.00	65.10	1	352	0.28%
2020/10/21	0	0.00	10	64.50	63.80	-10	329	-3.04%
2020/10/20	10	63.90	0	0.00	64.00	10	329	3.03%
2020/10/15	0	62.30	0	0.00	62.30	0	339	0.01%
2020/09/25	0	0.00	0	61.50	61.30	0	412	-0.01%
2020/09/18	0	63.90	0	0.00	63.90	0	434	0.01%
2020/09/17	2	63.90	1	63.80	63.80	1	444	0.23%
2020/09/11	0	0.00	2	61.20	61.40	-2	519	-0.39%
2020/08/20	1	61.70	0	0.00	61.50	1	788	0.13%
2020/08/13	0	0.00	3	63.00	63.10	-3	845	-0.35%
2020/08/12	4	63.38	0	0.00	63.30	4	846	0.47%
2020/08/10	2	64.35	0	0.00	64.30	2	840	0.24%
2020/07/20	0	0.00	1	64.40	65.30	-1	912	-0.11%
2020/07/17	0	0.00	1	64.90	64.70	-1	908	-0.11%
2020/07/16	0	0.00	6	65.73	65.30	-6	912	-0.66%
2020/07/15	0	0.00	0.2	65.50	65.50	-0.2	914	-0.02%
2020/07/13	0	0.00	10	66.93	67.00	-10	922	-1.08%
2020/07/10	0	0.00	5	67.60	67.20	-5	921	-0.54%
2020/07/09	0	0.00	2	67.70	67.80	-2	918	-0.22%
2020/07/03	1	68.20	0	0.00	68.20	1	921	0.11%
2020/06/29	1	67.60	0	0.00	66.10	1	931	0.11%
2020/06/24	0	0.00	176	66.16	67.30	-176	928	-18.95%	大賣/鉅額交易
2020/06/23	0	0.00	8	67.00	66.60	-8	927	-0.86%
2020/06/22	0	0.00	2	68.30	67.80	-2	917	-0.22%
2020/06/19	0	0.00	34	69.36	69.00	-34	930	-3.65%
2020/06/18	1	69.00	19	69.28	68.60	-18	941	-1.91%
2020/06/17	1	72.10	1	72.50	72.70	0	905	0.00%
2020/06/16	3.1	72.60	2	72.85	72.60	1.1	905	0.12%
2020/06/15	0	0.00	1	72.30	72.60	-1	943	-0.11%
2020/06/12	11	70.19	0	0.00	71.30	11	948	1.16%
2020/06/11	44	72.95	5	73.46	71.90	39	940	4.15%
2020/06/10	5	75.02	42	74.55	74.80	-37	947	-3.91%
2020/06/09	43	74.79	33	74.46	74.00	10	980	1.02%
2020/06/08	1	74.90	17	74.66	75.00	-16	1,011	-1.58%
2020/06/05	1	73.70	0	0.00	74.20	1	1,053	0.09%
2020/06/04	0	0.00	10	73.76	73.70	-10	1,110	-0.90%
2020/06/03	1	73.40	22	73.72	73.90	-21	1,141	-1.84%
2020/06/02	6	71.93	6	72.72	73.00	0	1,151	0.00%
2020/06/01	85	70.69	14	69.83	72.00	71	1,148	6.18%
2020/05/29	55	68.93	30	69.02	69.00	25	1,144	2.18%
2020/05/28	19	67.62	7	68.53	67.30	12	1,168	1.03%
2020/05/27	1	68.40	5	68.50	68.20	-4	1,201	-0.33%
2020/05/26	86	67.84	7	68.31	68.30	79	1,269	6.22%
2020/05/25	55	67.85	3	66.33	68.10	52	1,276	4.07%
2020/05/22	1	66.60	1	66.30	65.60	0	1,259	0.00%
2020/05/14	0	0.00	1	63.20	62.80	-1	1,225	-0.08%
2020/05/13	1	62.80	0	0.00	63.40	1	1,217	0.08%
2020/05/12	15.1	64.17	5	64.26	64.00	10.1	1,196	0.84%
2020/05/07	1	63.00	1	63.50	63.00	0	1,171	0.00%
2020/05/04	0	0.00	16	60.49	61.00	-16	1,156	-1.38%
2020/04/30	3	60.80	0	0.00	60.90	3	1,147	0.26%
2020/04/29	16	60.83	0	0.00	60.70	16	1,148	1.39%
2020/04/28	0	0.00	4	60.03	60.60	-4	1,146	-0.35%
2020/04/27	0	0.00	32	60.36	60.20	-32	1,151	-2.78%
2020/04/24	3	59.40	0	0.00	60.00	3	1,148	0.26%
2020/04/23	8	59.59	1	59.50	59.50	7	1,149	0.61%
2020/04/22	1	58.50	0	0.00	58.90	1	1,148	0.09%
2020/04/21	12	60.14	12	60.28	58.50	0	1,144	0.00%
2020/04/16	0	0.00	6	59.00	59.10	-6	1,125	-0.53%
2020/04/15	1	58.10	10	58.53	58.70	-9	1,116	-0.81%
2020/04/13	0	0.00	1	57.70	57.20	-1	1,110	-0.09%
2020/04/10	1	57.70	1	57.70	57.80	0	1,106	0.00%
2020/04/09	20	58.06	9	58.00	58.10	11	1,105	0.99%
2020/04/08	12	56.98	1	56.70	57.10	11	1,095	1.00%
2020/04/07	2	56.05	2	56.10	56.10	0	1,085	0.00%
2020/04/01	0	0.00	1	52.80	53.30	-1	1,058	-0.09%
2020/03/31	8	53.50	0	0.00	53.00	8	1,057	0.76%
2020/03/26	0	0.00	13	52.18	52.20	-13	1,032	-1.26%
2020/03/25	2	53.55	6	53.08	52.50	-4	1,025	-0.39%
2020/03/24	2	51.75	17	51.59	52.10	-15	997	-1.50%
2020/03/23	1	50.10	1	50.00	50.00	0	977	0.00%
2020/03/20	24	50.77	3	50.58	51.00	21	969	2.17%
2020/03/19	5	48.49	869	48.33	48.10	-864	931	-92.76%	大賣/鉅額交易
2020/03/18	8	53.20	47	52.99	52.60	-39	871	-4.47%
2020/03/17	13	54.00	75	53.71	54.00	-62	846	-7.32%
2020/03/16	10	55.75	38	55.51	54.50	-28	830	-3.37%
2020/03/13	32	55.11	329	54.43	56.60	-297	797	-37.25%	大賣/鉅額交易
2020/03/12	75	59.07	142	59.00	58.30	-67	750	-8.92%	大賣/
2020/03/11	320	61.35	59	61.33	61.00	261	707	36.87%	大買/鉅額交易
2020/03/10	590	62.63	31	62.49	65.10	559	647	86.40%	大買/鉅額交易
2020/03/09	62	61.10	11	60.91	60.60	51	580	8.78%
2020/03/06	183	63.59	7	63.19	63.20	176	538	32.70%	大買/鉅額交易
2020/03/05	5	62.86	38	62.97	63.10	-33	511	-6.46%
2020/03/04	46	63.37	14	62.99	62.90	32	491	6.51%
2020/03/03	215	62.77	14	62.76	62.80	201	462	43.47%	大買/鉅額交易
2020/03/02	16	60.80	9	61.09	60.60	7	417	1.68%
2020/02/27	32	60.40	26	60.58	60.70	6	375	1.60%
2020/02/26	2	57.00	0	0.00	57.30	2	300	0.67%
2020/02/21	4	55.20	0	0.00	55.10	4	266	1.50%
2020/02/20	1	55.80	0	0.00	55.00	1	266	0.37%
2020/02/19	3	55.07	0	0.00	55.10	3	262	1.14%
2020/02/07	1	52.90	0	0.00	52.80	1	275	0.36%
2020/01/30	2	53.70	0	0.00	53.70	2	278	0.72%
2020/01/14	0	0.00	2	55.40	55.30	-2	285	-0.70%
2020/01/13	5	55.50	3	55.20	54.90	2	290	0.69%
2019/12/23	0	0.00	2	54.10	54.10	-2	339	-0.59%
2019/12/11	0	0.00	5	53.50	53.50	-5	344	-1.45%
2019/12/09	0	0.00	5	53.00	53.00	-5	348	-1.44%
2019/12/06	0	0.00	2	53.00	52.80	-2	348	-0.57%
2019/12/05	0	0.00	1	53.30	53.20	-1	348	-0.29%
2019/12/04	0	0.00	4	53.30	53.30	-4	350	-1.14%
2019/11/25	0	0.00	1	52.50	52.30	-1	368	-0.27%
2019/11/21	2	52.40	0	0.00	52.40	2	377	0.53%
2019/11/20	1	52.40	0	0.00	52.70	1	374	0.27%
2019/11/18	0	0.00	1	52.80	53.00	-1	380	-0.26%
2019/11/14	0	0.00	133	52.12	52.00	-133	384	-34.58%	大賣/鉅額交易
2019/11/12	4	53.28	0	0.00	53.10	4	399	1.00%
2019/11/11	2	53.70	0	0.00	53.90	2	396	0.50%
2019/11/07	0	0.00	1	53.80	53.80	-1	410	-0.24%
2019/11/01	2	54.40	0	0.00	54.10	2	439	0.46%
2019/10/29	3	55.10	3	55.70	54.90	0	524	0.00%
2019/10/25	0	0.00	2	55.60	55.00	-2	528	-0.38%
2019/10/24	4	55.48	0.2	55.60	55.60	3.8	528	0.73%
2019/10/23	0	0.00	9	56.63	55.50	-9	526	-1.71%
2019/10/22	8	56.93	5	57.22	56.40	3	518	0.58%
2019/10/16	4	55.88	104	55.41	54.90	-100	495	-20.20%	大賣/
2019/10/14	3	56.00	86	55.18	55.20	-83	491	-16.90%
2019/10/04	2	53.50	0	0.00	53.40	2	478	0.42%
2019/09/25	1	52.60	0	0.00	52.30	1	488	0.20%
2019/09/23	4	51.85	0	0.00	52.50	4	498	0.80%
2019/09/20	1	51.70	0	0.00	51.50	1	518	0.19%
2019/09/19	1	51.70	0	0.00	51.50	1	538	0.19%
2019/09/18	1	51.80	7	51.60	51.80	-6	556	-1.08%
2019/09/17	1	51.50	53	51.54	51.60	-52	568	-9.15%
2019/09/16	1	52.00	0	0.00	51.70	1	574	0.17%
2019/09/12	1	52.00	6	51.90	52.00	-5	591	-0.85%
2019/09/11	10	52.10	0	0.00	52.10	10	601	1.66%
2019/09/10	5	51.80	0	0.00	51.60	5	597	0.84%
2019/09/05	9	51.36	0	0.00	51.20	9	603	1.49%
2019/09/04	2	51.40	0	0.00	51.30	2	606	0.33%
2019/09/03	4	51.00	0	0.00	51.70	4	613	0.65%
2019/09/02	10	51.30	0	0.00	51.20	10	613	1.63%
2019/08/30	10	51.00	48	51.14	51.00	-38	617	-6.15%
2019/08/29	0	0.00	5	50.80	50.80	-5	616	-0.81%
2019/08/28	18	51.40	0	0.00	50.70	18	618	2.91%
2019/08/27	42	51.14	126	51.13	51.10	-84	615	-13.65%	大賣/
2019/08/22	0	0.00	116	51.45	51.40	-116	625	-18.55%	大賣/鉅額交易
2019/08/21	0	0.00	78	51.46	51.80	-78	623	-12.51%
2019/08/16	0	0.00	1	51.30	51.80	-1	619	-0.16%
2019/08/15	0	0.00	12	52.12	51.90	-12	609	-1.97%
2019/08/14	0	0.00	3	53.80	53.00	-3	596	-0.50%
2019/08/12	0	0.00	3	53.57	53.90	-3	591	-0.51%
2019/08/07	0	0.00	11	53.40	53.40	-11	585	-1.88%
2019/08/06	0	0.00	2	51.90	52.60	-2	589	-0.34%
2019/08/05	3	53.73	2	54.20	53.00	1	611	0.16%
2019/08/02	9	53.53	25	53.37	53.50	-16	617	-2.59%
2019/08/01	35	55.46	8	55.68	56.00	27	585	4.61%
2019/07/30	0	0.00	2	51.40	51.40	-2	546	-0.37%
2019/07/22	0	0.00	1	51.50	51.60	-1	643	-0.16%
2019/07/19	1	52.00	0	0.00	51.30	1	646	0.15%
2019/07/18	0	0.00	3	51.10	51.20	-3	653	-0.46%
2019/07/17	1	51.10	1	51.60	51.10	0	660	0.00%
2019/07/16	0	0.00	2	52.20	51.90	-2	663	-0.30%
2019/07/11	2	53.10	3.4	53.05	52.70	-1.4	759	-0.18%
2019/07/10	2	51.90	1	52.10	52.00	1	791	0.13%
2019/07/08	12	52.14	1	52.20	52.10	11	875	1.26%
2019/07/04	0	0.00	1	52.00	52.10	-1	930	-0.11%
2019/07/02	0	0.00	8	51.80	51.60	-8	965	-0.83%
2019/06/25	1	54.30	10	54.14	54.00	-9	1,098	-0.82%
2019/06/24	1	54.80	0	0.00	54.80	1	1,212	0.08%
2019/06/21	1	54.90	1	55.50	54.90	0	1,250	0.00%
2019/06/17	0	0.00	5	53.34	53.50	-5	1,381	-0.36%
2019/06/13	0	0.00	1	53.00	53.00	-1	1,458	-0.07%
2019/06/12	1	53.50	74	52.77	53.20	-73	1,514	-4.82%
2019/06/11	4	53.30	54	53.35	53.50	-50	1,604	-3.12%
2019/06/10	0	0.00	30	52.17	52.40	-30	1,708	-1.76%
2019/06/06	0	0.00	51	51.15	51.60	-51	1,783	-2.86%
2019/06/05	0	0.00	51	51.90	52.10	-51	1,831	-2.79%
2019/06/04	0	0.00	56	51.92	51.70	-56	1,851	-3.02%
2019/06/03	2	52.65	37	52.50	52.40	-35	1,853	-1.89%
2019/05/31	1	53.30	4	53.43	53.30	-3	1,854	-0.16%
2019/05/30	5	53.20	37	53.28	53.40	-32	1,862	-1.72%
2019/05/29	0	0.00	147	53.16	53.00	-147	1,883	-7.80%	大賣/鉅額交易
2019/05/28	0	0.00	43	52.17	52.30	-43	1,882	-2.28%
2019/05/27	0	0.00	18	51.75	52.20	-18	1,892	-0.95%
2019/05/24	0	0.00	46	51.88	51.60	-46	1,895	-2.43%
2019/05/23	0	0.00	11	51.65	51.40	-11	1,897	-0.58%
2019/05/22	0	0.00	30	52.68	52.50	-30	1,905	-1.57%
2019/05/21	0	0.00	43	52.46	52.90	-43	1,911	-2.25%
2019/05/20	0	0.00	15	51.23	51.20	-15	1,906	-0.79%
2019/05/17	0	0.00	4	52.25	51.90	-4	1,904	-0.21%
2019/05/16	0	0.00	8	52.56	51.90	-8	1,903	-0.42%
2019/05/15	0	0.00	6	52.28	52.40	-6	1,900	-0.32%
2019/05/14	0	0.00	8	51.70	51.90	-8	1,900	-0.42%
2019/05/13	54	51.95	80	51.32	51.00	-26	1,886	-1.38%
2019/05/10	0	0.00	44	54.56	53.50	-44	1,856	-2.37%
2019/05/09	2	54.25	50	53.82	54.00	-48	1,838	-2.61%
2019/05/08	13	54.21	0	0.00	55.00	13	1,825	0.71%
2019/05/07	2	55.00	0	0.00	54.80	2	1,815	0.11%
2019/05/06	1	54.60	125	55.29	54.30	-124	1,806	-6.86%	大賣/鉅額交易
2019/05/03	20	56.70	0	0.00	56.80	20	1,785	1.12%
2019/05/02	4	57.88	45	57.59	57.00	-41	1,777	-2.31%
2019/04/30	0	0.00	12	55.83	56.10	-12	1,746	-0.69%
2019/04/29	40	55.51	16	54.99	55.10	24	1,739	1.38%
2019/04/26	10	57.20	36	57.00	57.30	-26	1,712	-1.52%
2019/04/25	13	57.11	1	57.20	57.10	12	1,699	0.71%
2019/04/24	28	57.59	0	0.00	57.30	28	1,695	1.65%
2019/04/23	25	57.40	2	57.10	57.10	23	1,688	1.36%
2019/04/22	20	57.80	15	58.00	56.70	5	1,681	0.30%
2019/04/19	10	57.70	23	57.56	57.40	-13	1,672	-0.78%
2019/04/18	35	57.80	70	57.73	57.50	-35	1,660	-2.11%
2019/04/17	32	59.12	12	59.23	59.00	20	1,634	1.22%
2019/04/16	22	55.94	4	56.58	57.10	18	1,567	1.15%
2019/04/15	53	54.92	13	54.78	55.40	40	1,526	2.62%
2019/04/12	116	54.15	35.1	54.52	53.80	80.9	1,499	5.40%	大買/
2019/04/11	151	56.85	27	56.04	55.70	124	1,440	8.61%	大買/鉅額交易
2019/04/10	21	56.19	14	56.30	56.80	7	1,404	0.50%
2019/04/09	98	57.48	0	0.00	57.00	98	1,375	7.13%
2019/04/03	3	58.40	1	57.90	57.80	2	1,329	0.15%
2019/04/02	40	58.23	23	58.24	58.60	17	1,305	1.30%
2019/04/01	29	57.71	6	58.55	57.30	23	1,273	1.81%
2019/03/29	13	59.29	0	0.00	59.00	13	1,221	1.06%
2019/03/28	44	60.41	16	62.19	59.50	28	1,198	2.34%
2019/03/27	189	59.81	57	59.51	61.20	132	1,127	11.71%	大買/鉅額交易
2019/03/26	87	58.71	36	58.54	57.30	51	994	5.13%
2019/03/25	71	56.76	0	0.00	56.60	71	944	7.52%
2019/03/22	2	56.85	5	57.76	58.30	-3	917	-0.33%
2019/03/21	16	57.38	12	58.51	57.70	4	886	0.45%
2019/03/20	124	57.79	20	57.62	57.50	104	841	12.36%	大買/鉅額交易
2019/03/19	71	56.64	21	56.57	56.60	50	772	6.47%
2019/03/18	8	57.01	28	57.53	57.40	-20	735	-2.72%
2019/03/15	33	56.72	60	56.16	55.70	-27	687	-3.93%
2019/03/14	90	56.25	42	56.35	55.20	48	630	7.61%
2019/03/13	172	55.30	159	55.56	55.40	13	537	2.42%	大買/大賣/
2019/03/12	66	51.93	10	52.52	52.90	56	425	13.17%
2019/03/11	237	49.57	11	49.56	49.75	226	347	64.97%	大買/鉅額交易
2019/03/08	15	47.79	11	47.35	47.85	4	294	1.36%
2019/03/06	0	0.00	4	46.93	46.95	-4	265	-1.51%
2019/03/05	4	47.48	4	47.10	47.00	0	260	0.00%
2019/03/04	16	46.85	2	47.00	47.00	14	247	5.66%
2019/02/27	1	45.20	0	0.00	45.25	1	222	0.45%
2019/02/26	6	44.65	0	0.00	44.20	6	209	2.87%
2019/02/21	0	0.00	1	43.90	44.20	-1	183	-0.54%
2019/02/20	1	43.20	0	0.00	43.25	1	171	0.58%
2019/02/15	1	42.35	36	42.50	42.55	-35	158	-22.11%
2019/02/14	1	42.25	0	0.00	42.10	1	152	0.66%
2019/02/13	1	42.10	1	42.10	41.95	0	151	0.00%
2019/02/12	1	41.65	0	0.00	41.75	1	144	0.69%
2019/01/21	5	40.75	0	0.00	40.70	5	131	3.81%
2019/01/15	0	0.00	7	40.98	40.95	-7	132	-5.29%
2019/01/14	2	40.63	0	0.00	40.65	2	129	1.54%
2019/01/11	4	40.83	0	0.00	40.65	4	130	3.06%
2019/01/10	4	40.00	0	0.00	40.30	4	125	3.18%
2019/01/04	1	39.00	0	0.00	39.40	1	121	0.82%
2018/11/20	0	0.00	3	37.70	37.75	-3	145	-2.07%
2018/11/09	5	37.10	7	37.26	37.30	-2	146	-1.36%
2018/11/06	2	36.90	0	0.00	37.30	2	159	1.26%
2018/11/05	0	0.00	5	37.30	37.45	-5	161	-3.09%
2018/11/01	5	36.90	0	0.00	37.10	5	167	2.99%
2018/10/30	0	0.00	5	35.70	35.80	-5	195	-2.56%
2018/10/26	10	35.78	20	35.85	35.70	-10	197	-5.06%
2018/10/24	1	36.20	0	0.00	36.40	1	195	0.51%
2018/10/22	1	36.30	0	0.00	36.70	1	196	0.51%
2018/10/11	3	36.75	5	36.90	36.60	-2	194	-1.03%
2018/10/08	1	37.80	0	0.00	37.90	1	189	0.53%
2018/10/04	1	38.30	0	0.00	38.45	1	193	0.52%
2018/10/03	2	38.90	0	0.00	38.90	2	194	1.03%
2018/09/28	0	0.00	1	38.05	38.20	-1	201	-0.50%
2018/09/26	1	37.90	0	0.00	38.10	1	204	0.49%
2018/09/25	1	37.90	0	0.00	37.80	1	208	0.48%
2018/09/21	2	38.00	97	38.00	37.90	-95	209	-45.38%
2018/09/20	3	38.02	3	38.40	38.00	0	208	0.00%
2018/09/18	2	38.00	0	0.00	38.25	2	210	0.95%
2018/09/17	0	0.00	10	38.32	38.25	-10	215	-4.65%
2018/09/12	1	37.60	0	0.00	37.60	1	220	0.45%
2018/09/11	10	37.95	7	37.74	38.20	3	219	1.37%
2018/09/10	2	38.75	7	39.00	38.50	-5	215	-2.32%
2018/09/04	2	39.85	0	0.00	39.85	2	313	0.64%
2018/08/15	11	40.26	1	40.30	40.65	10	456	2.19%
2018/08/13	4	40.15	5	40.80	40.30	-1	456	-0.22%
2018/08/10	1	41.80	0	0.00	41.80	1	454	0.22%
2018/08/08	0	0.00	10	41.55	41.55	-10	455	-2.20%
2018/08/07	0	0.00	6	41.31	41.30	-6	456	-1.32%
2018/08/06	14	41.71	2	41.63	41.40	12	456	2.63%
2018/07/13	5	40.25	0	0.00	40.05	5	602	0.83%
2018/07/09	1	39.15	0	0.00	39.05	1	648	0.15%
2018/07/02	73	39.53	0	0.00	39.35	73	725	10.07%
2018/06/26	1	38.95	1	38.90	39.15	0	725	0.00%
2018/06/22	2	39.40	0	0.00	39.45	2	719	0.28%
2018/06/20	1	39.55	0	0.00	39.60	1	718	0.14%
2018/06/19	1	39.95	0	0.00	40.00	1	717	0.14%
2018/06/14	2	39.95	0	0.00	39.80	2	713	0.28%
2018/06/13	1	42.90	0	0.00	42.85	1	689	0.15%
2018/06/11	3	41.93	4	41.80	41.85	-1	640	-0.16%
2018/06/08	1	42.55	0	0.00	42.40	1	620	0.16%
2018/06/07	1	42.55	0	0.00	42.55	1	612	0.16%
2018/06/05	0	0.00	1	41.75	42.20	-1	590	-0.17%
2018/06/01	0	0.00	2	41.30	41.20	-2	554	-0.36%
2018/05/30	1	40.60	0	0.00	41.00	1	540	0.18%
2018/05/28	28	40.90	2	40.85	40.95	26	543	4.79%
2018/05/25	19	41.39	9	41.64	41.15	10	540	1.85%
2018/05/18	0	0.00	36	39.52	39.60	-36	515	-6.99%
2018/05/17	0	0.00	2	40.00	40.00	-2	510	-0.39%
2018/05/16	2	40.00	0	0.00	40.20	2	510	0.39%
2018/05/11	0	0.00	9	39.50	40.15	-9	506	-1.78%
2018/05/10	1	40.85	0	0.00	40.90	1	480	0.21%
2018/05/08	1	41.35	0	0.00	41.55	1	469	0.21%
2018/05/07	4	41.40	0	0.00	41.25	4	465	0.86%
2018/05/04	5	41.55	10	41.95	41.55	-5	466	-1.07%
2018/05/03	6	42.38	1	42.50	42.35	5	473	1.06%
2018/05/02	1	42.05	5	41.93	42.05	-4	456	-0.88%
2018/04/30	2	40.33	2	40.60	41.20	0	440	0.00%
2018/04/27	7	40.96	6	40.83	40.50	1	434	0.23%
2018/04/26	5	41.06	43	41.14	41.00	-38	428	-8.88%
2018/04/25	3	41.35	0	0.00	41.75	3	423	0.71%
2018/04/24	2	41.55	1	41.55	41.50	1	419	0.24%
2018/04/23	1	41.25	8	40.95	42.40	-7	399	-1.75%
2018/04/19	24	40.35	0	0.00	40.20	24	370	6.48%
2018/04/18	14	40.12	2	39.80	40.00	12	366	3.28%
2018/04/17	0	0.00	8	40.29	40.40	-8	373	-2.14%
2018/04/16	2.2	40.69	3	40.45	40.45	-0.8	360	-0.22%
2018/04/12	1	39.50	0	0.00	39.40	1	335	0.30%
2018/04/11	10	40.00	4	40.04	39.85	6	335	1.79%
2018/04/10	24	39.27	0	0.00	38.85	24	320	7.49%
2018/04/09	18	39.16	1	39.10	39.10	17	310	5.48%
2018/04/02	5	37.45	0	0.00	37.50	5	267	1.87%
2018/03/05	0	36.25	0	0.00	36.25	0	250	0.00%
2018/03/02	0.2	36.20	0	0.00	36.25	0.2	248	0.08%
2018/02/26	0	0.00	33	35.80	35.80	-33	236	-13.94%
2018/02/05	0	0.00	2	36.15	36.20	-2	215	-0.93%
2018/01/29	0	0.00	1	37.30	36.90	-1	209	-0.48%
2018/01/26	1	37.60	0	0.00	37.55	1	204	0.49%
2018/01/22	0	0.00	9	36.40	36.40	-9	190	-4.72%
2018/01/19	3	36.40	0	0.00	36.50	3	191	1.57%
2018/01/16	0	0.00	5	36.35	36.30	-5	187	-2.67%
2018/01/12	5	36.54	0	0.00	36.50	5	184	2.70%
2018/01/10	0	0.00	4	36.70	36.70	-4	168	-2.38%
2018/01/08	0	36.75	0	0.00	36.75	0	165	0.00%
2018/01/05	0	0.00	7	37.31	37.15	-7	162	-4.30%
2018/01/02	0	0.00	1	35.70	35.80	-1	151	-0.66%